Price History - PTSN

Kembali ke Company
Ticker: PTSN
Company: Sat Nusapersada Tbk
Date Open High Low Close Volume Value
29-Dec-2022 192.00 192.00 186.00 192.00 48,600 0
28-Dec-2022 191.00 195.00 188.00 192.00 278,500 0
27-Dec-2022 191.00 195.00 189.00 191.00 100,200 0
26-Dec-2022 191.00 199.00 189.00 191.00 63,300 0
23-Dec-2022 190.00 192.00 189.00 189.00 71,500 0
22-Dec-2022 191.00 191.00 188.00 189.00 32,300 0
21-Dec-2022 189.00 191.00 188.00 190.00 58,100 0
20-Dec-2022 190.00 192.00 188.00 190.00 91,900 0
19-Dec-2022 192.00 192.00 190.00 190.00 118,800 0
16-Dec-2022 190.00 192.00 190.00 192.00 18,500 0
15-Dec-2022 193.00 195.00 188.00 190.00 75,500 0
14-Dec-2022 196.00 196.00 190.00 192.00 52,700 0
13-Dec-2022 194.00 197.00 190.00 194.00 169,400 0
12-Dec-2022 193.00 198.00 191.00 195.00 239,900 0
09-Dec-2022 191.00 198.00 190.00 192.00 161,500 0
08-Dec-2022 193.00 193.00 182.00 189.00 397,400 0
07-Dec-2022 193.00 193.00 190.00 193.00 294,700 0
06-Dec-2022 197.00 198.00 192.00 193.00 266,000 0
05-Dec-2022 197.00 200.00 197.00 198.00 267,900 0
02-Dec-2022 197.00 198.00 195.00 196.00 76,800 0
01-Dec-2022 197.00 199.00 193.00 197.00 394,900 0
30-Nov-2022 199.00 199.00 196.00 197.00 94,400 0
29-Nov-2022 197.00 199.00 197.00 199.00 294,700 0
28-Nov-2022 200.00 200.00 197.00 197.00 85,800 0
25-Nov-2022 199.00 200.00 198.00 198.00 391,400 0
24-Nov-2022 202.00 204.00 195.00 199.00 588,300 0
23-Nov-2022 198.00 206.00 198.00 200.00 132,100 0
22-Nov-2022 206.00 206.00 196.00 198.00 686,900 0
21-Nov-2022 204.00 210.00 200.00 206.00 366,100 0
18-Nov-2022 208.00 208.00 204.00 206.00 665,900 0
17-Nov-2022 200.00 206.00 196.00 206.00 1,268,300 0
16-Nov-2022 198.00 204.00 198.00 200.00 219,200 0
15-Nov-2022 204.00 204.00 193.00 198.00 1,096,400 0
14-Nov-2022 208.00 208.00 199.00 202.00 1,205,400 0
11-Nov-2022 200.00 212.00 200.00 206.00 4,620,800 0
10-Nov-2022 202.00 204.00 199.00 200.00 1,115,600 0
09-Nov-2022 197.00 202.00 195.00 202.00 2,059,000 0
08-Nov-2022 192.00 196.00 192.00 195.00 274,800 0
07-Nov-2022 196.00 196.00 190.00 191.00 662,300 0
04-Nov-2022 198.00 202.00 191.00 194.00 2,064,700 0
03-Nov-2022 192.00 204.00 190.00 198.00 3,106,800 0
02-Nov-2022 194.00 196.00 188.00 192.00 1,081,100 0
01-Nov-2022 186.00 200.00 186.00 193.00 3,026,500 0
31-Oct-2022 185.00 185.00 183.00 184.00 91,500 0
28-Oct-2022 186.00 186.00 183.00 184.00 209,800 0
27-Oct-2022 185.00 186.00 183.00 186.00 191,400 0
26-Oct-2022 186.00 187.00 185.00 185.00 110,200 0
25-Oct-2022 185.00 188.00 184.00 186.00 42,900 0
24-Oct-2022 188.00 192.00 182.00 185.00 106,500 0
21-Oct-2022 190.00 190.00 181.00 183.00 221,400 0
20-Oct-2022 187.00 189.00 181.00 188.00 140,100 0
19-Oct-2022 186.00 189.00 184.00 188.00 23,100 0
18-Oct-2022 181.00 190.00 181.00 186.00 62,700 0
17-Oct-2022 186.00 186.00 181.00 181.00 359,100 0
14-Oct-2022 187.00 189.00 186.00 186.00 67,000 0
13-Oct-2022 190.00 190.00 186.00 187.00 214,700 0
12-Oct-2022 191.00 191.00 188.00 190.00 202,400 0
11-Oct-2022 190.00 191.00 190.00 191.00 40,200 0
10-Oct-2022 192.00 192.00 190.00 190.00 334,900 0
07-Oct-2022 192.00 192.00 191.00 192.00 327,300 0
06-Oct-2022 193.00 194.00 192.00 192.00 220,900 0
05-Oct-2022 192.00 194.00 191.00 193.00 95,500 0
04-Oct-2022 192.00 195.00 192.00 192.00 131,300 0
03-Oct-2022 194.00 194.00 191.00 192.00 201,100 0
30-Sep-2022 193.00 195.00 191.00 194.00 497,400 0
29-Sep-2022 195.00 198.00 192.00 193.00 165,700 0
28-Sep-2022 195.00 195.00 192.00 195.00 67,500 0
27-Sep-2022 198.00 198.00 190.00 196.00 550,300 0
26-Sep-2022 196.00 198.00 194.00 195.00 274,500 0
23-Sep-2022 196.00 198.00 195.00 195.00 176,800 0
22-Sep-2022 196.00 199.00 195.00 196.00 25,400 0
21-Sep-2022 196.00 200.00 195.00 196.00 99,700 0
20-Sep-2022 196.00 199.00 196.00 197.00 33,600 0
19-Sep-2022 199.00 199.00 195.00 196.00 172,500 0
16-Sep-2022 202.00 202.00 197.00 199.00 266,600 0
15-Sep-2022 198.00 200.00 197.00 199.00 381,400 0
14-Sep-2022 197.00 199.00 196.00 198.00 246,700 0
13-Sep-2022 198.00 198.00 195.00 197.00 139,500 0
12-Sep-2022 196.00 197.00 195.00 197.00 244,200 0
09-Sep-2022 197.00 197.00 193.00 195.00 151,400 0
08-Sep-2022 196.00 196.00 193.00 196.00 193,100 0
07-Sep-2022 196.00 197.00 194.00 196.00 84,400 0
06-Sep-2022 196.00 197.00 194.00 196.00 168,100 0
05-Sep-2022 196.00 196.00 193.00 196.00 293,400 0
02-Sep-2022 197.00 197.00 194.00 196.00 101,400 0
01-Sep-2022 199.00 199.00 196.00 196.00 210,400 0
31-Aug-2022 195.00 198.00 195.00 198.00 101,300 0
30-Aug-2022 190.00 199.00 190.00 195.00 240,800 0
29-Aug-2022 199.00 199.00 189.00 196.00 681,800 0
26-Aug-2022 198.00 199.00 197.00 199.00 231,100 0
25-Aug-2022 200.00 200.00 198.00 198.00 235,300 0
24-Aug-2022 202.00 202.00 199.00 200.00 239,400 0
23-Aug-2022 200.00 202.00 198.00 202.00 259,700 0
22-Aug-2022 208.00 208.00 199.00 200.00 698,700 0
19-Aug-2022 208.00 208.00 204.00 204.00 295,200 0
18-Aug-2022 204.00 210.00 200.00 208.00 1,456,100 0
16-Aug-2022 206.00 212.00 200.00 208.00 3,163,700 0
15-Aug-2022 198.00 202.00 198.00 200.00 739,600 0
12-Aug-2022 197.00 199.00 196.00 198.00 163,200 0
11-Aug-2022 199.00 199.00 197.00 197.00 203,900 0